Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firesteel Res Inc (TSV: FTR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 26, 2009 0.0900 0.0900 0.0800 0.0800 16,000 +0.03(+60.00%)
Mar 16, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 13, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 09, 2009 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Mar 06, 2009 0.0600 0.0600 0.0500 0.0500 53,200 -0.01(-16.67%)
Mar 05, 2009 0.0550 0.0700 0.0550 0.0600 15,000 +0.01(+20.00%)
Mar 04, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2009 0.0500 0.0500 0.0500 0.0500 100,919 +0.01(+11.11%)
Feb 27, 2009 0.0450 0.0450 0.0450 0.0450 1,000 +0.01(+28.57%)
Feb 26, 2009 0.0350 0.0350 0 +0.00(+0.00%)
Feb 25, 2009 0.0350 0.0350 0 +0.00(+0.00%)
Feb 24, 2009 0.0350 0.0350 0.0350 0.0350 2,000 -0.01(-22.22%)
Feb 23, 2009 0.0450 0.0450 0.0450 0.0450 70,000 +0.00(+0.00%)
Feb 20, 2009 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Feb 19, 2009 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Feb 18, 2009 0.0500 0.0500 0.0500 0.0500 74,000 +0.00(+0.00%)
Feb 17, 2009 0.0500 0.0500 0.0500 0.0500 11,000 -0.01(-23.08%)
Feb 13, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Feb 12, 2009 0.0650 0.0650 0.0500 0.0650 0 +0.00(+0.00%)
Feb 11, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Feb 10, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Feb 09, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Feb 06, 2009 0.0500 0.0650 0.0500 0.0650 16,000 +0.01(+30.00%)
Feb 05, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 04, 2009 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Feb 03, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 02, 2009 0.0450 0.0500 0.0450 0.0500 18,000 -0.01(-23.08%)
Jan 30, 2009 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jan 29, 2009 0.0400 0.0650 0.0400 0.0650 2,646 +0.01(+18.18%)
Jan 28, 2009 0.0450 0.0550 0.0450 0.0550 8,000 +0.01(+37.50%)
Jan 27, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 26, 2009 0.0400 0.0400 0.0400 0.0400 17,834 +0.00(+0.00%)
Jan 23, 2009 0.0500 0.0500 0.0400 0.0400 94,000 +0.00(+0.00%)
Jan 22, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 21, 2009 0.0350 0.0400 0.0350 0.0400 24,000 -0.03(-38.46%)
Jan 20, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Jan 19, 2009 0.0650 0.0650 0.0650 0.0650 1,500 +0.00(+0.00%)
Jan 16, 2009 0.0650 0.0650 0.0650 0.0650 1,700 +0.01(+8.33%)
Jan 15, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 14, 2009 0.0600 0.0600 0.0600 0.0600 4,700 +0.00(+0.00%)
Jan 13, 2009 0.0800 0.0800 0.0600 0.0600 18,000 +0.00(+0.00%)
Jan 12, 2009 0.0750 0.0950 0.0600 0.0600 53,150 +0.00(+0.00%)
Jan 09, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 08, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 07, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 06, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 05, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 02, 2009 0.0600 0.0600 0.0600 0.0600 1,281 -0.01(-7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.